Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.952 | 8.156 | 7.952 | 8.156 | 231 | +0.20(+2.56%) |
Nov 29, 2005 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 8.020 | 8.224 | 7.952 | 7.952 | 1,103 | -0.27(-3.31%) |
Nov 25, 2005 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 7.476 | 8.496 | 7.476 | 8.224 | 868 | -0.07(-0.82%) |
Nov 22, 2005 | 7.816 | 8.496 | 7.816 | 8.292 | 117 | +0.07(+0.83%) |
Nov 21, 2005 | 8.367 | 8.367 | 8.224 | 8.224 | 58 | -0.61(-6.92%) |
Nov 18, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 8.836 | 9.447 | 8.768 | 8.836 | 1,074 | +0.34(+4.00%) |
Nov 16, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 58 | +0.14(+1.63%) |
Nov 15, 2005 | 8.156 | 9.447 | 8.156 | 8.360 | 1,310 | -0.61(-6.82%) |
Nov 14, 2005 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 7.408 | 9.515 | 7.408 | 8.971 | 5,409 | +0.20(+2.33%) |
Nov 08, 2005 | 8.768 | 8.768 | 8.700 | 8.768 | 941 | +0.41(+4.88%) |
Nov 07, 2005 | 8.700 | 8.700 | 8.360 | 8.360 | 294 | -0.34(-3.91%) |
Nov 04, 2005 | 8.632 | 8.700 | 8.632 | 8.700 | 382 | +0.20(+2.40%) |
Nov 03, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 66 | +0.00(+0.00%) |
Nov 02, 2005 | 8.360 | 8.836 | 8.360 | 8.496 | 912 | +0.48(+5.93%) |
Nov 01, 2005 | 8.428 | 8.496 | 8.020 | 8.020 | 573 | -0.68(-7.81%) |
Oct 31, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 8.768 | 8.768 | 8.156 | 8.700 | 397 | +0.00(+0.00%) |
Oct 27, 2005 | 8.632 | 8.700 | 8.632 | 8.700 | 1,483 | +0.20(+2.40%) |
Oct 26, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 220 | +0.00(+0.00%) |
Oct 24, 2005 | 8.020 | 8.611 | 8.020 | 8.496 | 2,074 | +0.00(+0.00%) |
Oct 21, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 8.020 | 8.496 | 8.020 | 8.496 | 6,326 | +0.54(+6.84%) |
Oct 18, 2005 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.020 | 8.020 | 7.952 | 7.952 | 294 | -0.68(-7.87%) |
Oct 13, 2005 | 8.156 | 8.632 | 8.156 | 8.632 | 4,266 | +0.82(+10.43%) |
Oct 12, 2005 | 7.884 | 8.163 | 7.816 | 7.816 | 1,423 | -0.07(-0.86%) |
Oct 11, 2005 | 7.884 | 7.884 | 7.884 | 7.884 | 147 | -0.54(-6.44%) |
Oct 10, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 8.427 | 8.496 | 7.884 | 8.427 | 796 | +0.34(+4.19%) |
Sep 29, 2005 | 8.088 | 8.088 | 8.088 | 8.088 | 397 | +0.00(+0.00%) |
Sep 28, 2005 | 8.360 | 8.360 | 8.088 | 8.088 | 51 | -0.54(-6.30%) |
Sep 27, 2005 | 8.632 | 8.632 | 8.632 | 8.632 | 29 | +0.00(+0.01%) |
Sep 26, 2005 | 8.156 | 8.631 | 8.156 | 8.631 | 161 | +0.48(+5.82%) |
Sep 23, 2005 | 8.156 | 8.625 | 8.156 | 8.156 | 382 | -0.07(-0.87%) |
Sep 22, 2005 | 8.227 | 8.591 | 8.227 | 8.227 | 176 | -0.13(-1.59%) |
Sep 21, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.428 | 8.700 | 8.360 | 8.360 | 742 | +0.07(+0.82%) |
Sep 19, 2005 | 8.428 | 8.428 | 8.156 | 8.292 | 567 | -0.07(-0.80%) |
Sep 16, 2005 | 8.292 | 8.360 | 8.292 | 8.359 | 88 | -0.34(-3.91%) |
Sep 15, 2005 | 8.700 | 8.836 | 8.496 | 8.700 | 3,148 | +0.20(+2.40%) |
Sep 14, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 441 | +0.00(+0.00%) |
Sep 13, 2005 | 8.496 | 8.496 | 8.496 | 8.496 | 4,752 | +0.00(+0.00%) |
Sep 12, 2005 | 8.632 | 8.632 | 8.496 | 8.496 | 1,765 | +0.48(+5.93%) |
Sep 09, 2005 | 8.088 | 8.700 | 8.020 | 8.020 | 1,441 | -0.07(-0.84%) |
Sep 08, 2005 | 8.088 | 8.088 | 8.088 | 8.088 | 205 | +0.00(+0.00%) |
Sep 07, 2005 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 8.224 | 8.224 | 8.020 | 8.088 | 1,868 | -0.14(-1.65%) |
Sep 02, 2005 | 8.224 | 8.224 | 8.224 | 8.224 | 154 | -0.27(-3.20%) |